시장 데이터를 불러오는 중
전체 종목
VTEX Class A Common Shares 과거 주가
VTEX Class A Common Shares · VTEX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VTEX Class A Common Shares · VTEX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,223 | ₩5,343 | ₩5,223 | ₩5,303 | +1.53% | 67.1만 |
| 2026.10.08 | ₩5,156 | ₩5,277 | ₩5,083 | ₩5,277 | +2.33% | 45.4만 |
| 2026.10.07 | ₩5,076 | ₩5,196 | ₩5,029 | ₩5,130 | +1.05% | 36.5만 |
| 2026.10.06 | ₩5,023 | ₩5,150 | ₩4,996 | ₩5,076 | +1.06% | 63.6만 |
| 2026.10.05 | ₩4,903 | ₩5,210 | ₩4,809 | ₩5,063 | +3.27% | 148.7만 |
| 2026.10.02 | ₩4,943 | ₩4,956 | ₩4,849 | ₩4,876 | -1.35% | 58만 |
| 2026.10.01 | ₩4,929 | ₩5,029 | ₩4,883 | ₩4,943 | +0.27% | 106.5만 |
| 2026.09.30 | ₩4,836 | ₩4,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,876 |
| +0.83% |
| 68.4만 |
| 2026.09.29 | ₩4,809 | ₩4,846 | ₩4,769 | ₩4,796 | -0.28% | 54.3만 |
|---|
| 2026.09.28 | ₩4,782 | ₩4,809 | ₩4,729 | ₩4,782 | 0.00% | 63.9만 |
|---|
| 2026.09.25 | ₩4,796 | ₩4,836 | ₩4,756 | ₩4,822 | +0.56% | 45.6만 |
|---|
| 2026.09.24 | ₩4,849 | ₩4,856 | ₩4,782 | ₩4,809 | -0.83% | 49.8만 |
|---|
| 2026.09.23 | ₩4,876 | ₩4,876 | ₩4,742 | ₩4,822 | -1.10% | 81.5만 |
|---|
| 2026.09.22 | ₩4,862 | ₩4,983 | ₩4,829 | ₩4,849 | -0.27% | 112.5만 |
|---|
| 2026.09.21 | ₩4,862 | ₩4,889 | ₩4,776 | ₩4,796 | -1.37% | 92.2만 |
|---|
| 2026.09.18 | ₩4,889 | ₩4,903 | ₩4,856 | ₩4,862 | -0.55% | 75.4만 |
|---|
| 2026.09.17 | ₩4,903 | ₩4,929 | ₩4,862 | ₩4,876 | -0.54% | 30.5만 |
|---|
| 2026.09.16 | ₩4,862 | ₩4,956 | ₩4,862 | ₩4,903 | +0.82% | 65.6만 |
|---|
| 2026.09.15 | ₩4,929 | ₩4,943 | ₩4,849 | ₩4,903 | -0.54% | 71.3만 |
|---|
| 2026.09.14 | ₩4,862 | ₩4,943 | ₩4,816 | ₩4,903 | +0.82% | 75.2만 |
|---|
| 2026.09.11 | ₩4,756 | ₩4,862 | ₩4,742 | ₩4,809 | +1.12% | 55.9만 |
|---|
| 2026.09.10 | ₩4,729 | ₩4,809 | ₩4,702 | ₩4,742 | +0.28% | 70.4만 |
|---|
| 2026.09.09 | ₩4,769 | ₩4,769 | ₩4,675 | ₩4,702 | -1.40% | 117만 |
|---|
| 2026.09.08 | ₩4,822 | ₩4,849 | ₩4,675 | ₩4,729 | -1.94% | 84.2만 |
|---|
| 2026.09.04 | ₩4,796 | ₩4,876 | ₩4,742 | ₩4,822 | +0.56% | 52.6만 |
|---|
| 2026.09.03 | ₩4,876 | ₩4,969 | ₩4,796 | ₩4,822 | -1.10% | 89.2만 |
|---|
| 2026.09.02 | ₩4,756 | ₩4,916 | ₩4,742 | ₩4,809 | +1.12% | 69.5만 |
|---|
| 2026.09.01 | ₩4,796 | ₩4,903 | ₩4,769 | ₩4,822 | +0.56% | 52.4만 |
|---|
| 2026.08.31 | ₩4,782 | ₩4,856 | ₩4,742 | ₩4,809 | +0.56% | 46.3만 |
|---|
| 2026.08.28 | ₩4,595 | ₩4,836 | ₩4,595 | ₩4,809 | +4.65% | 78.7만 |
|---|
| 2026.08.27 | ₩4,903 | ₩4,969 | ₩4,702 | ₩4,716 | -3.81% | 74.3만 |
|---|
| 2026.08.26 | ₩4,809 | ₩4,903 | ₩4,769 | ₩4,889 | +1.67% | 65.7만 |
|---|
| 2026.08.25 | ₩4,742 | ₩4,849 | ₩4,736 | ₩4,836 | +1.97% | 50.3만 |
|---|
| 2026.08.24 | ₩4,876 | ₩4,969 | ₩4,756 | ₩4,889 | +0.27% | 81.4만 |
|---|
| 2026.08.21 | ₩4,956 | ₩5,023 | ₩4,862 | ₩4,876 | -1.62% | 71.1만 |
|---|
| 2026.08.20 | ₩4,822 | ₩4,956 | ₩4,802 | ₩4,916 | +1.94% | 51.3만 |
|---|
| 2026.08.19 | ₩4,729 | ₩4,916 | ₩4,729 | ₩4,849 | +2.54% | 76.3만 |
|---|
| 2026.08.18 | ₩4,675 | ₩4,769 | ₩4,642 | ₩4,729 | +1.14% | 70.7만 |
|---|
| 2026.08.17 | ₩4,943 | ₩4,963 | ₩4,689 | ₩4,716 | -4.59% | 88.6만 |
|---|
| 2026.08.14 | ₩5,090 | ₩5,130 | ₩4,956 | ₩4,996 | -1.84% | 48.1만 |
|---|
| 2026.08.13 | ₩5,156 | ₩5,290 | ₩5,070 | ₩5,090 | -1.30% | 101.8만 |
|---|
| 2026.08.12 | ₩5,130 | ₩5,223 | ₩4,976 | ₩5,170 | +0.78% | 127.3만 |
|---|
| 2026.08.11 | ₩5,343 | ₩5,397 | ₩5,223 | ₩5,250 | -1.75% | 79.5만 |
|---|
| 2026.08.10 | ₩5,450 | ₩5,490 | ₩5,198 | ₩5,383 | -1.23% | 126.8만 |
|---|
| 2026.08.07 | ₩5,370 | ₩5,704 | ₩5,263 | ₩5,584 | +3.98% | 141.5만 |
|---|
| 2026.08.06 | ₩5,677 | ₩5,791 | ₩5,644 | ₩5,731 | +0.94% | 93.1만 |
|---|
| 2026.08.05 | ₩6,091 | ₩6,145 | ₩5,838 | ₩5,878 | -3.51% | 64.8만 |
|---|
| 2026.08.04 | ₩5,878 | ₩6,011 | ₩5,831 | ₩5,918 | +0.68% | 86.1만 |
|---|
| 2026.08.03 | ₩5,798 | ₩5,938 | ₩5,791 | ₩5,878 | +1.38% | 110.7만 |
|---|
| 2026.07.31 | ₩5,744 | ₩5,811 | ₩5,584 | ₩5,758 | +0.23% | 94.2만 |
|---|
| 2026.07.30 | ₩5,945 | ₩5,945 | ₩5,744 | ₩5,838 | -1.80% | 133.5만 |
|---|
| 2026.07.29 | ₩5,811 | ₩6,145 | ₩5,811 | ₩6,011 | +3.45% | 105.9만 |
|---|
| 2026.07.28 | ₩5,704 | ₩5,918 | ₩5,691 | ₩5,838 | +2.34% | 91.9만 |
|---|
| 2026.07.27 | ₩5,317 | ₩5,711 | ₩5,275 | ₩5,624 | +5.78% | 99.3만 |
|---|
| 2026.07.24 | ₩5,223 | ₩5,337 | ₩5,130 | ₩5,210 | -0.26% | 86만 |
|---|
| 2026.07.23 | ₩5,397 | ₩5,477 | ₩5,183 | ₩5,183 | -3.96% | 63.6만 |
|---|
| 2026.07.22 | ₩5,597 | ₩5,624 | ₩5,290 | ₩5,410 | -3.34% | 87.3만 |
|---|
| 2026.07.21 | ₩5,570 | ₩5,637 | ₩5,457 | ₩5,570 | 0.00% | 78.2만 |
|---|
| 2026.07.20 | ₩5,611 | ₩5,717 | ₩5,537 | ₩5,597 | -0.24% | 87.2만 |
|---|
| 2026.07.17 | ₩5,183 | ₩5,624 | ₩5,183 | ₩5,611 | +8.25% | 109만 |
|---|
| 2026.07.16 | ₩5,317 | ₩5,490 | ₩5,290 | ₩5,317 | 0.00% | 125.8만 |
|---|
| 2026.07.15 | ₩5,504 | ₩5,517 | ₩5,343 | ₩5,343 | -2.91% | 58만 |
|---|
| 2026.07.14 | ₩5,424 | ₩5,510 | ₩5,350 | ₩5,437 | +0.25% | 32.7만 |
|---|
| 2026.07.13 | ₩5,424 | ₩5,611 | ₩5,410 | ₩5,504 | +1.48% | 71.5만 |
|---|
| 2026.07.10 | ₩5,410 | ₩5,490 | ₩5,370 | ₩5,424 | +0.25% | 73.5만 |
|---|
| 2026.07.09 | ₩5,223 | ₩5,343 | ₩5,103 | ₩5,277 | +1.02% | 104.7만 |
|---|
| 2026.07.08 | ₩5,477 | ₩5,477 | ₩5,243 | ₩5,263 | -3.90% | 48.6만 |
|---|
| 2026.07.07 | ₩5,544 | ₩5,731 | ₩5,477 | ₩5,504 | -0.72% | 69.9만 |
|---|
| 2026.07.06 | ₩5,437 | ₩5,617 | ₩5,397 | ₩5,517 | +1.47% | 86만 |
|---|
| 2026.07.02 | ₩5,544 | ₩5,664 | ₩5,517 | ₩5,530 | -0.24% | 71.4만 |
|---|
| 2026.07.01 | ₩5,477 | ₩5,584 | ₩5,424 | ₩5,584 | +1.95% | 122.6만 |
|---|
| 2026.06.30 | ₩5,544 | ₩5,544 | ₩5,176 | ₩5,343 | -3.61% | 163.4만 |
|---|
| 2026.06.29 | ₩5,424 | ₩5,731 | ₩5,343 | ₩5,624 | +3.69% | 133만 |
|---|
| 2026.06.26 | ₩4,889 | ₩5,424 | ₩4,889 | ₩5,397 | +10.38% | 731.4만 |
|---|
| 2026.06.25 | ₩4,916 | ₩4,969 | ₩4,802 | ₩4,916 | 0.00% | 202.7만 |
|---|
| 2026.06.24 | ₩4,622 | ₩4,943 | ₩4,622 | ₩4,916 | +6.36% | 374.1만 |
|---|
| 2026.06.23 | ₩4,782 | ₩4,909 | ₩4,669 | ₩4,675 | -2.23% | 372만 |
|---|
| 2026.06.22 | ₩4,822 | ₩4,923 | ₩4,689 | ₩4,782 | -0.83% | 227.4만 |
|---|
| 2026.06.18 | ₩4,769 | ₩4,836 | ₩4,696 | ₩4,822 | +1.12% | 129.8만 |
|---|
| 2026.06.17 | ₩4,796 | ₩4,956 | ₩4,756 | ₩4,782 | -0.28% | 228.9만 |
|---|
| 2026.06.16 | ₩4,849 | ₩4,903 | ₩4,769 | ₩4,849 | 0.00% | 90.3만 |
|---|
| 2026.06.15 | ₩4,822 | ₩5,003 | ₩4,802 | ₩4,809 | -0.28% | 116.2만 |
|---|
| 2026.06.12 | ₩4,809 | ₩4,856 | ₩4,756 | ₩4,836 | +0.56% | 83.2만 |
|---|
| 2026.06.11 | ₩4,689 | ₩4,829 | ₩4,689 | ₩4,809 | +2.56% | 94만 |
|---|
| 2026.06.10 | ₩4,689 | ₩4,916 | ₩4,689 | ₩4,729 | +0.85% | 114.1만 |
|---|
| 2026.06.09 | ₩4,769 | ₩4,883 | ₩4,675 | ₩4,729 | -0.84% | 121.7만 |
|---|
| 2026.06.08 | ₩4,836 | ₩4,889 | ₩4,682 | ₩4,716 | -2.49% | 102.2만 |
|---|
| 2026.06.05 | ₩4,943 | ₩5,076 | ₩4,856 | ₩4,862 | -1.62% | 132.1만 |
|---|
| 2026.06.04 | ₩5,143 | ₩5,270 | ₩4,969 | ₩4,983 | -3.12% | 121.3만 |
|---|
| 2026.06.03 | ₩5,090 | ₩5,261 | ₩4,923 | ₩5,223 | +2.62% | 218.3만 |
|---|
| 2026.06.02 | ₩5,317 | ₩5,417 | ₩5,170 | ₩5,170 | -2.76% | 150.6만 |
|---|
| 2026.06.01 | ₩5,170 | ₩5,530 | ₩5,170 | ₩5,477 | +5.94% | 188.6만 |
|---|
| 2026.05.29 | ₩4,969 | ₩5,036 | ₩4,836 | ₩5,036 | +1.34% | 328.3만 |
|---|
| 2026.05.28 | ₩4,742 | ₩5,009 | ₩4,742 | ₩4,983 | +5.07% | 112.5만 |
|---|
| 2026.05.27 | ₩4,742 | ₩4,949 | ₩4,716 | ₩4,729 | -0.28% | 152.5만 |
|---|
| 2026.05.26 | ₩4,716 | ₩4,809 | ₩4,609 | ₩4,782 | +1.42% | 190.1만 |
|---|
| 2026.05.22 | ₩4,983 | ₩5,050 | ₩4,716 | ₩4,782 | -4.02% | 136.6만 |
|---|
| 2026.05.21 | ₩4,782 | ₩5,003 | ₩4,696 | ₩4,983 | +4.19% | 93.3만 |
|---|
| 2026.05.20 | ₩4,595 | ₩4,862 | ₩4,595 | ₩4,822 | +4.94% | 94.6만 |
|---|
| 2026.05.19 | ₩4,729 | ₩4,856 | ₩4,675 | ₩4,716 | -0.28% | 120만 |
|---|
| 2026.05.18 | ₩4,675 | ₩4,762 | ₩4,569 | ₩4,675 | 0.00% | 230.9만 |
|---|
| 2026.05.15 | ₩4,622 | ₩4,742 | ₩4,555 | ₩4,742 | +2.60% | 98.1만 |
|---|
| 2026.05.14 | ₩4,609 | ₩4,675 | ₩4,522 | ₩4,609 | 0.00% | 98.6만 |
|---|
| 2026.05.13 | ₩4,716 | ₩4,749 | ₩4,549 | ₩4,569 | -3.12% | 122.2만 |
|---|
| 2026.05.12 | ₩4,675 | ₩4,836 | ₩4,635 | ₩4,769 | +2.00% | 159.4만 |
|---|
| 2026.05.11 | ₩5,023 | ₩5,070 | ₩4,595 | ₩4,635 | -7.71% | 195.2만 |
|---|
| 2026.05.08 | ₩5,330 | ₩5,570 | ₩4,963 | ₩4,996 | -6.27% | 158.2만 |
|---|
| 2026.05.07 | ₩5,237 | ₩5,617 | ₩5,237 | ₩5,303 | +1.28% | 184.3만 |
|---|
| 2026.05.06 | ₩5,156 | ₩5,223 | ₩4,996 | ₩5,143 | -0.26% | 129만 |
|---|
| 2026.05.05 | ₩5,170 | ₩5,263 | ₩5,023 | ₩5,130 | -0.78% | 182.8만 |
|---|
| 2026.05.04 | ₩5,210 | ₩5,317 | ₩5,036 | ₩5,090 | -2.31% | 111.3만 |
|---|
| 2026.05.01 | ₩5,050 | ₩5,250 | ₩5,050 | ₩5,237 | +3.70% | 107.9만 |
|---|
| 2026.04.30 | ₩5,090 | ₩5,116 | ₩4,849 | ₩5,023 | -1.31% | 257.3만 |
|---|
| 2026.04.29 | ₩5,290 | ₩5,357 | ₩5,003 | ₩5,143 | -2.78% | 102.6만 |
|---|
| 2026.04.28 | ₩5,424 | ₩5,504 | ₩5,303 | ₩5,330 | -1.72% | 61.4만 |
|---|
| 2026.04.27 | ₩5,343 | ₩5,524 | ₩5,290 | ₩5,383 | +0.75% | 136.3만 |
|---|
| 2026.04.24 | ₩5,170 | ₩5,390 | ₩5,103 | ₩5,383 | +4.13% | 82.5만 |
|---|
| 2026.04.23 | ₩5,597 | ₩5,611 | ₩5,183 | ₩5,223 | -6.68% | 117.2만 |
|---|
| 2026.04.22 | ₩5,838 | ₩5,848 | ₩5,564 | ₩5,677 | -2.75% | 154.4만 |
|---|
| 2026.04.21 | ₩5,637 | ₩5,971 | ₩5,637 | ₩5,811 | +3.08% | 143.1만 |
|---|
| 2026.04.20 | ₩5,570 | ₩5,758 | ₩5,504 | ₩5,664 | +1.68% | 174.2만 |
|---|
| 2026.04.17 | ₩5,544 | ₩5,691 | ₩5,504 | ₩5,624 | +1.45% | 108.3만 |
|---|
| 2026.04.16 | ₩5,477 | ₩5,591 | ₩5,450 | ₩5,490 | +0.24% | 85.8만 |
|---|
| 2026.04.15 | ₩5,397 | ₩5,464 | ₩5,323 | ₩5,397 | 0.00% | 129만 |
|---|
| 2026.04.14 | ₩5,530 | ₩5,624 | ₩5,283 | ₩5,330 | -3.62% | 78.3만 |
|---|
| 2026.04.13 | ₩5,357 | ₩5,557 | ₩5,357 | ₩5,490 | +2.49% | 103.9만 |
|---|
| 2026.04.10 | ₩5,397 | ₩5,424 | ₩5,302 | ₩5,383 | -0.25% | 77.4만 |
|---|
| 2026.04.09 | ₩5,210 | ₩5,390 | ₩5,096 | ₩5,370 | +3.08% | 120.7만 |
|---|
| 2026.04.08 | ₩5,450 | ₩5,450 | ₩5,277 | ₩5,303 | -2.70% | 72.8만 |
|---|
| 2026.04.07 | ₩5,303 | ₩5,370 | ₩5,263 | ₩5,290 | -0.25% | 83.4만 |
|---|
| 2026.04.06 | ₩5,383 | ₩5,450 | ₩5,343 | ₩5,357 | -0.50% | 51만 |
|---|
| 2026.04.02 | ₩5,330 | ₩5,530 | ₩5,250 | ₩5,410 | +1.50% | 99.3만 |
|---|
| 2026.04.01 | ₩5,397 | ₩5,477 | ₩5,283 | ₩5,397 | 0.00% | 88만 |
|---|
| 2026.03.31 | ₩5,317 | ₩5,417 | ₩5,250 | ₩5,343 | +0.50% | 126.8만 |
|---|
| 2026.03.30 | ₩5,116 | ₩5,270 | ₩5,070 | ₩5,237 | +2.35% | 100.3만 |
|---|
| 2026.03.27 | ₩5,250 | ₩5,263 | ₩5,063 | ₩5,116 | -2.54% | 122만 |
|---|
| 2026.03.26 | ₩5,210 | ₩5,390 | ₩5,183 | ₩5,303 | +1.79% | 158.4만 |
|---|
| 2026.03.25 | ₩5,223 | ₩5,457 | ₩5,156 | ₩5,290 | +1.28% | 160.7만 |
|---|
| 2026.03.24 | ₩5,103 | ₩5,230 | ₩5,076 | ₩5,143 | +0.79% | 153.4만 |
|---|
| 2026.03.23 | ₩4,996 | ₩5,250 | ₩4,956 | ₩5,183 | +3.74% | 124.3만 |
|---|
| 2026.03.20 | ₩5,050 | ₩5,050 | ₩4,883 | ₩4,929 | -2.38% | 156.1만 |
|---|
| 2026.03.19 | ₩5,103 | ₩5,210 | ₩5,036 | ₩5,076 | -0.52% | 217.2만 |
|---|
| 2026.03.18 | ₩5,237 | ₩5,337 | ₩5,143 | ₩5,143 | -1.79% | 99.8만 |
|---|
| 2026.03.17 | ₩5,116 | ₩5,464 | ₩5,116 | ₩5,330 | +4.18% | 166.4만 |
|---|
| 2026.03.16 | ₩5,143 | ₩5,183 | ₩5,036 | ₩5,116 | -0.52% | 93.9만 |
|---|
| 2026.03.13 | ₩5,330 | ₩5,386 | ₩5,023 | ₩5,063 | -5.01% | 132.1만 |
|---|
| 2026.03.12 | ₩5,437 | ₩5,450 | ₩5,116 | ₩5,290 | -2.70% | 171.6만 |
|---|
| 2026.03.11 | ₩5,557 | ₩5,657 | ₩5,383 | ₩5,437 | -2.16% | 197만 |
|---|
| 2026.03.10 | ₩5,317 | ₩5,424 | ₩5,196 | ₩5,410 | +1.76% | 182.3만 |
|---|
| 2026.03.09 | ₩5,156 | ₩5,383 | ₩5,095 | ₩5,343 | +3.63% | 209.3만 |
|---|
| 2026.03.06 | ₩5,116 | ₩5,277 | ₩5,076 | ₩5,237 | +2.35% | 159만 |
|---|
| 2026.03.05 | ₩4,836 | ₩5,130 | ₩4,836 | ₩5,103 | +5.52% | 198.7만 |
|---|
| 2026.03.04 | ₩4,782 | ₩4,923 | ₩4,742 | ₩4,849 | +1.40% | 94.2만 |
|---|
| 2026.03.03 | ₩4,595 | ₩4,809 | ₩4,502 | ₩4,769 | +3.78% | 215.9만 |
|---|
| 2026.03.02 | ₩4,462 | ₩4,809 | ₩4,395 | ₩4,756 | +6.59% | 161.4만 |
|---|
| 2026.02.27 | ₩4,542 | ₩4,622 | ₩4,235 | ₩4,582 | +0.88% | 305만 |
|---|
| 2026.02.26 | ₩3,954 | ₩4,141 | ₩3,954 | ₩4,101 | +3.72% | 107.1만 |
|---|
| 2026.02.25 | ₩3,967 | ₩4,014 | ₩3,887 | ₩3,954 | -0.34% | 77.6만 |
|---|
| 2026.02.24 | ₩3,821 | ₩4,008 | ₩3,821 | ₩3,981 | +4.20% | 70.9만 |
|---|
| 2026.02.23 | ₩4,008 | ₩4,021 | ₩3,795 | ₩3,834 | -4.33% | 71만 |
|---|
| 2026.02.20 | ₩4,008 | ₩4,134 | ₩4,008 | ₩4,061 | +1.33% | 64.4만 |
|---|
| 2026.02.19 | ₩4,034 | ₩4,101 | ₩3,967 | ₩4,048 | +0.33% | 80.5만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,101 | ₩3,961 | ₩4,048 | 0.00% | 83.1만 |
|---|
| 2026.02.17 | ₩4,221 | ₩4,221 | ₩4,048 | ₩4,048 | -4.11% | 69.4만 |
|---|
| 2026.02.13 | ₩4,128 | ₩4,235 | ₩4,074 | ₩4,221 | +2.27% | 88.2만 |
|---|
| 2026.02.12 | ₩4,301 | ₩4,308 | ₩4,034 | ₩4,141 | -3.73% | 102.1만 |
|---|
| 2026.02.11 | ₩4,368 | ₩4,542 | ₩4,221 | ₩4,315 | -1.22% | 127.1만 |
|---|
| 2026.02.10 | ₩4,355 | ₩4,435 | ₩4,335 | ₩4,355 | 0.00% | 90.1만 |
|---|
| 2026.02.09 | ₩4,181 | ₩4,408 | ₩4,181 | ₩4,342 | +3.83% | 87만 |
|---|
| 2026.02.06 | ₩4,128 | ₩4,235 | ₩4,014 | ₩4,195 | +1.62% | 81만 |
|---|
| 2026.02.05 | ₩4,074 | ₩4,168 | ₩4,001 | ₩4,074 | 0.00% | 116.6만 |
|---|
| 2026.02.04 | ₩4,128 | ₩4,154 | ₩3,994 | ₩4,101 | -0.65% | 201.3만 |
|---|
| 2026.02.03 | ₩4,221 | ₩4,235 | ₩4,074 | ₩4,141 | -1.90% | 132.9만 |
|---|
| 2026.02.02 | ₩4,208 | ₩4,342 | ₩4,168 | ₩4,221 | +0.32% | 74.4만 |
|---|
| 2026.01.30 | ₩4,301 | ₩4,328 | ₩4,181 | ₩4,195 | -2.48% | 122.6만 |
|---|
| 2026.01.29 | ₩4,529 | ₩4,542 | ₩4,288 | ₩4,328 | -4.42% | 118.6만 |
|---|
| 2026.01.28 | ₩4,529 | ₩4,595 | ₩4,529 | ₩4,555 | +0.59% | 61.2만 |
|---|
| 2026.01.27 | ₩4,529 | ₩4,582 | ₩4,475 | ₩4,515 | -0.29% | 58.8만 |
|---|
| 2026.01.26 | ₩4,488 | ₩4,555 | ₩4,448 | ₩4,515 | +0.60% | 76.7만 |
|---|
| 2026.01.23 | ₩4,382 | ₩4,542 | ₩4,382 | ₩4,488 | +2.44% | 109.2만 |
|---|
| 2026.01.22 | ₩4,382 | ₩4,475 | ₩4,362 | ₩4,368 | -0.30% | 140.2만 |
|---|
| 2026.01.21 | ₩4,355 | ₩4,422 | ₩4,288 | ₩4,315 | -0.92% | 77.2만 |
|---|
| 2026.01.20 | ₩4,235 | ₩4,435 | ₩4,235 | ₩4,342 | +2.52% | 109.4만 |
|---|
| 2026.01.16 | ₩4,488 | ₩4,515 | ₩4,281 | ₩4,355 | -2.98% | 162.1만 |
|---|
| 2026.01.15 | ₩4,582 | ₩4,729 | ₩4,428 | ₩4,502 | -1.75% | 262.5만 |
|---|
| 2026.01.14 | ₩4,903 | ₩4,903 | ₩4,756 | ₩4,809 | -1.91% | 47.4만 |
|---|
| 2026.01.13 | ₩4,943 | ₩4,943 | ₩4,702 | ₩4,876 | -1.35% | 68.4만 |
|---|
| 2026.01.12 | ₩4,876 | ₩4,929 | ₩4,796 | ₩4,916 | +0.82% | 70.6만 |
|---|
| 2026.01.09 | ₩4,903 | ₩4,923 | ₩4,756 | ₩4,889 | -0.27% | 113.4만 |
|---|
| 2026.01.08 | ₩4,876 | ₩4,916 | ₩4,782 | ₩4,903 | +0.55% | 61만 |
|---|
| 2026.01.07 | ₩4,742 | ₩4,903 | ₩4,709 | ₩4,862 | +2.54% | 133.9만 |
|---|
| 2026.01.06 | ₩4,916 | ₩4,963 | ₩4,729 | ₩4,796 | -2.45% | 103.3만 |
|---|
| 2026.01.05 | ₩4,929 | ₩5,032 | ₩4,916 | ₩4,929 | 0.00% | 87.9만 |
|---|
| 2026.01.02 | ₩5,050 | ₩5,092 | ₩4,842 | ₩4,849 | -3.97% | 86.7만 |
|---|
| 2025.12.31 | ₩5,036 | ₩5,043 | ₩4,969 | ₩5,023 | -0.27% | 46.3만 |
|---|
| 2025.12.30 | ₩4,943 | ₩5,127 | ₩4,943 | ₩5,050 | +2.16% | 88.9만 |
|---|
| 2025.12.29 | ₩4,929 | ₩5,016 | ₩4,889 | ₩4,969 | +0.81% | 88.6만 |
|---|
| 2025.12.26 | ₩4,996 | ₩5,036 | ₩4,943 | ₩4,956 | -0.80% | 43.5만 |
|---|
| 2025.12.24 | ₩4,983 | ₩5,023 | ₩4,956 | ₩4,983 | 0.00% | 31.1만 |
|---|
| 2025.12.23 | ₩4,983 | ₩5,029 | ₩4,929 | ₩4,969 | -0.27% | 56만 |
|---|
| 2025.12.22 | ₩5,023 | ₩5,110 | ₩4,988 | ₩5,009 | -0.27% | 43.3만 |
|---|
| 2025.12.19 | ₩5,023 | ₩5,063 | ₩4,996 | ₩5,050 | +0.53% | 106.4만 |
|---|
| 2025.12.18 | ₩5,050 | ₩5,103 | ₩4,943 | ₩4,969 | -1.59% | 74.3만 |
|---|
| 2025.12.17 | ₩5,050 | ₩5,143 | ₩4,956 | ₩4,969 | -1.59% | 77.2만 |
|---|
| 2025.12.16 | ₩5,009 | ₩5,116 | ₩4,989 | ₩5,103 | +1.87% | 72.3만 |
|---|
| 2025.12.15 | ₩5,130 | ₩5,156 | ₩5,016 | ₩5,036 | -1.82% | 73.4만 |
|---|
| 2025.12.12 | ₩5,196 | ₩5,223 | ₩5,103 | ₩5,116 | -1.54% | 47.7만 |
|---|
| 2025.12.11 | ₩5,210 | ₩5,290 | ₩5,170 | ₩5,183 | -0.51% | 82.8만 |
|---|
| 2025.12.10 | ₩5,210 | ₩5,263 | ₩5,116 | ₩5,183 | -0.51% | 72.9만 |
|---|
| 2025.12.09 | ₩5,237 | ₩5,290 | ₩5,183 | ₩5,196 | -0.77% | 82.9만 |
|---|
| 2025.12.08 | ₩5,237 | ₩5,303 | ₩5,176 | ₩5,290 | +1.02% | 74.3만 |
|---|
| 2025.12.05 | ₩5,370 | ₩5,450 | ₩5,143 | ₩5,196 | -3.23% | 174만 |
|---|
| 2025.12.04 | ₩5,517 | ₩5,537 | ₩5,330 | ₩5,343 | -3.15% | 121.6만 |
|---|
| 2025.12.03 | ₩5,611 | ₩5,651 | ₩5,504 | ₩5,517 | -1.67% | 66.3만 |
|---|
| 2025.12.02 | ₩5,557 | ₩5,631 | ₩5,537 | ₩5,557 | 0.00% | 116.6만 |
|---|
| 2025.12.01 | ₩5,437 | ₩5,597 | ₩5,406 | ₩5,544 | +1.97% | 141.8만 |
|---|
| 2025.11.28 | ₩5,424 | ₩5,577 | ₩5,424 | ₩5,544 | +2.22% | 75.4만 |
|---|
| 2025.11.26 | ₩5,210 | ₩5,504 | ₩5,183 | ₩5,477 | +5.13% | 124.5만 |
|---|
| 2025.11.25 | ₩5,143 | ₩5,237 | ₩5,103 | ₩5,210 | +1.30% | 146.9만 |
|---|
| 2025.11.24 | ₩5,090 | ₩5,210 | ₩5,047 | ₩5,130 | +0.79% | 156만 |
|---|
| 2025.11.21 | ₩5,076 | ₩5,176 | ₩4,996 | ₩5,090 | +0.26% | 153.3만 |
|---|
| 2025.11.20 | ₩5,210 | ₩5,237 | ₩4,963 | ₩5,063 | -2.82% | 134.6만 |
|---|
| 2025.11.19 | ₩5,143 | ₩5,234 | ₩5,083 | ₩5,116 | -0.52% | 124.4만 |
|---|
| 2025.11.18 | ₩5,076 | ₩5,243 | ₩5,036 | ₩5,156 | +1.58% | 199.5만 |
|---|
| 2025.11.17 | ₩5,357 | ₩5,370 | ₩5,090 | ₩5,116 | -4.49% | 274.4만 |
|---|
| 2025.11.14 | ₩5,210 | ₩5,437 | ₩5,203 | ₩5,357 | +2.82% | 207.4만 |
|---|
| 2025.11.13 | ₩5,397 | ₩5,424 | ₩5,216 | ₩5,263 | -2.48% | 240.2만 |
|---|
| 2025.11.12 | ₩5,464 | ₩5,517 | ₩5,397 | ₩5,437 | -0.49% | 211.4만 |
|---|
| 2025.11.11 | ₩5,357 | ₩5,624 | ₩5,343 | ₩5,464 | +2.00% | 338.9만 |
|---|
| 2025.11.10 | ₩5,330 | ₩5,450 | ₩5,283 | ₩5,343 | +0.25% | 362.8만 |
|---|
| 2025.11.07 | ₩5,517 | ₩5,704 | ₩4,876 | ₩5,237 | -5.08% | 460.8만 |
|---|
| 2025.11.06 | ₩5,985 | ₩6,051 | ₩5,744 | ₩5,771 | -3.57% | 148.5만 |
|---|
| 2025.11.05 | ₩5,717 | ₩6,078 | ₩5,691 | ₩6,065 | +6.07% | 195.7만 |
|---|
| 2025.11.04 | ₩5,758 | ₩5,878 | ₩5,617 | ₩5,677 | -1.39% | 198.7만 |
|---|
| 2025.11.03 | ₩5,958 | ₩5,965 | ₩5,784 | ₩5,851 | -1.79% | 108.8만 |
|---|
| 2025.10.31 | ₩5,878 | ₩6,018 | ₩5,851 | ₩5,998 | +2.05% | 130.8만 |
|---|
| 2025.10.30 | ₩5,824 | ₩5,958 | ₩5,717 | ₩5,824 | 0.00% | 108.6만 |
|---|
| 2025.10.29 | ₩6,025 | ₩6,085 | ₩5,851 | ₩5,904 | -2.00% | 85.6만 |
|---|
| 2025.10.28 | ₩5,998 | ₩6,085 | ₩5,924 | ₩6,051 | +0.89% | 81.4만 |
|---|
| 2025.10.27 | ₩6,038 | ₩6,114 | ₩5,965 | ₩5,985 | -0.88% | 79만 |
|---|
| 2025.10.24 | ₩6,105 | ₩6,172 | ₩5,978 | ₩5,998 | -1.75% | 78.6만 |
|---|
| 2025.10.23 | ₩6,011 | ₩6,118 | ₩5,958 | ₩6,038 | +0.44% | 74.1만 |
|---|
| 2025.10.22 | ₩5,838 | ₩6,071 | ₩5,824 | ₩6,038 | +3.43% | 272.8만 |
|---|
| 2025.10.21 | ₩5,758 | ₩5,911 | ₩5,724 | ₩5,811 | +0.93% | 118.2만 |
|---|
| 2025.10.20 | ₩5,664 | ₩5,824 | ₩5,657 | ₩5,798 | +2.36% | 141.6만 |
|---|
| 2025.10.17 | ₩5,570 | ₩5,677 | ₩5,544 | ₩5,597 | +0.48% | 127.4만 |
|---|
| 2025.10.16 | ₩5,958 | ₩5,958 | ₩5,604 | ₩5,624 | -5.61% | 150만 |
|---|
| 2025.10.15 | ₩5,798 | ₩5,904 | ₩5,697 | ₩5,717 | -1.38% | 116.3만 |
|---|
| 2025.10.14 | ₩5,557 | ₩5,878 | ₩5,520 | ₩5,784 | +4.09% | 155.3만 |
|---|
| 2025.10.13 | ₩5,704 | ₩5,771 | ₩5,584 | ₩5,637 | -1.17% | 104.3만 |
|---|
| 2025.10.10 | ₩6,118 | ₩6,172 | ₩5,544 | ₩5,557 | -9.17% | 126.3만 |
|---|